Energy Select Sector SPDR (NY: XLE )

47.70 USD +0.63 (+1.34%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 77.36 77.74 77.07 77.35 10,515,270 -0.26(-0.34%)
Jan 30, 2013 78.16 78.59 77.48 77.61 9,942,806 -0.39(-0.50%)
Jan 29, 2013 76.97 78.15 76.94 78.00 11,645,949 +1.24(+1.62%)
Jan 28, 2013 77.18 77.18 76.31 76.76 7,451,146 -0.13(-0.17%)
Jan 25, 2013 76.54 77.05 76.41 76.89 7,795,754 +0.72(+0.95%)
Jan 24, 2013 76.04 76.79 75.96 76.17 8,820,788 +0.22(+0.29%)
Jan 23, 2013 76.03 76.16 75.66 75.95 7,169,211 -0.26(-0.34%)
Jan 22, 2013 75.36 76.31 75.15 76.21 10,149,757 +0.72(+0.95%)
Jan 18, 2013 74.81 75.49 74.65 75.49 13,406,720 +0.74(+0.99%)
Jan 17, 2013 74.65 75.22 74.44 74.75 10,501,993 +0.47(+0.64%)
Jan 16, 2013 73.83 74.29 73.72 74.28 8,585,140 +0.33(+0.45%)
Jan 15, 2013 73.34 74.01 73.19 73.95 9,639,407 +0.33(+0.45%)
Jan 14, 2013 73.57 73.83 73.36 73.62 8,397,065 +0.01(+0.01%)
Jan 11, 2013 73.60 73.72 73.34 73.61 6,366,365 +0.09(+0.12%)
Jan 10, 2013 73.46 73.65 73.06 73.52 8,366,741 +0.66(+0.91%)
Jan 09, 2013 73.19 73.28 72.55 72.86 7,372,478 -0.12(-0.16%)
Jan 08, 2013 73.02 73.04 72.52 72.98 7,375,642 -0.24(-0.33%)
Jan 07, 2013 73.45 73.45 72.94 73.22 7,973,393 -0.57(-0.77%)
Jan 04, 2013 73.09 73.89 73.05 73.79 9,297,754 +0.81(+1.11%)
Jan 03, 2013 72.89 73.63 72.56 72.98 9,785,926 -0.02(-0.02%)
Jan 02, 2013 72.25 73.02 72.00 73.00 14,545,780 +1.58(+2.21%)
Dec 31, 2012 69.71 71.44 69.57 71.42 16,365,672 +1.59(+2.28%)
Dec 28, 2012 70.64 70.68 69.77 69.83 11,802,598 -1.24(-1.74%)
Dec 27, 2012 71.21 71.29 70.19 71.07 11,660,760 -0.13(-0.18%)
Dec 26, 2012 71.95 71.98 71.10 71.20 6,520,050 -0.32(-0.45%)
Dec 24, 2012 71.92 71.99 71.40 71.52 3,592,186 -0.55(-0.76%)
Dec 21, 2012 71.92 72.28 71.64 72.07 15,210,398 -1.11(-1.52%)
Dec 20, 2012 72.70 73.24 72.55 73.18 9,006,766 +0.49(+0.68%)
Dec 19, 2012 73.31 73.39 72.65 72.69 8,090,522 -0.50(-0.68%)
Dec 18, 2012 71.86 73.35 71.72 73.19 11,186,970 +1.32(+1.84%)
Dec 17, 2012 71.46 71.90 71.33 71.87 9,494,412 +0.65(+0.91%)
Dec 14, 2012 71.01 71.36 70.91 71.22 9,442,612 -0.27(-0.38%)
Dec 13, 2012 72.07 72.08 71.20 71.49 10,765,920 -0.67(-0.93%)
Dec 12, 2012 72.12 72.82 71.92 72.16 9,193,248 +0.26(+0.36%)
Dec 11, 2012 71.77 72.17 71.63 71.90 7,874,685 +0.42(+0.59%)
Dec 10, 2012 71.53 71.81 71.33 71.48 5,835,779 -0.08(-0.11%)
Dec 07, 2012 71.37 71.57 71.02 71.56 10,384,339 +0.43(+0.60%)
Dec 06, 2012 70.75 71.13 70.63 71.13 8,106,738 +0.23(+0.32%)
Dec 05, 2012 70.63 71.29 70.44 70.90 12,531,084 +0.49(+0.70%)
Dec 04, 2012 70.70 71.03 70.37 70.41 11,395,706 -0.65(-0.91%)
Nov 30, 2012 71.20 71.45 70.80 71.06 8,365,605 -0.06(-0.08%)
Nov 29, 2012 71.43 71.71 70.87 71.12 10,951,033 +0.16(+0.23%)
Nov 28, 2012 69.65 71.07 69.43 70.96 11,587,899 +0.64(+0.91%)
Nov 27, 2012 70.70 71.01 70.19 70.32 7,787,808 -0.59(-0.83%)
Nov 26, 2012 70.99 71.04 70.42 70.91 9,390,420 -0.70(-0.98%)
Nov 23, 2012 70.94 71.61 70.77 71.61 4,502,316 +1.00(+1.42%)
Nov 21, 2012 70.45 70.70 70.16 70.61 5,868,409 +0.38(+0.54%)
Nov 20, 2012 70.32 70.59 69.74 70.23 7,712,468 -0.28(-0.40%)
Nov 19, 2012 69.86 70.62 69.81 70.51 11,458,072 +1.59(+2.31%)
Nov 16, 2012 68.75 69.02 67.77 68.92 21,477,876 +0.27(+0.39%)
Nov 15, 2012 68.59 69.26 68.19 68.65 14,651,083 +0.10(+0.14%)
Nov 14, 2012 69.62 69.75 68.38 68.56 19,242,049 -0.84(-1.22%)
Nov 13, 2012 69.07 70.31 69.00 69.40 11,300,599 -0.29(-0.42%)
Nov 12, 2012 69.82 69.90 69.40 69.69 5,583,377 +0.14(+0.20%)
Nov 09, 2012 69.35 70.37 69.15 69.55 12,227,698 -0.02(-0.03%)
Nov 08, 2012 70.80 71.07 69.53 69.57 15,013,286 -1.28(-1.81%)
Nov 07, 2012 71.68 71.84 70.35 70.85 19,043,562 -1.90(-2.61%)
Nov 06, 2012 72.02 73.06 71.60 72.75 10,519,117 +1.15(+1.61%)
Nov 05, 2012 70.92 71.79 70.84 71.60 7,410,889 +0.54(+0.76%)
Nov 02, 2012 72.49 72.69 70.82 71.06 11,264,871 -1.19(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.